Spot 15.47
· 200 contratti su 5 scadenze
· fonte ibkr
· catturata 03/10 02:42 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 6.55 | 9.55 | 8.05 | — | — | 8 | — | — | — | — | 2.13 | — |
| — | 5.55 | 8.55 | 7.05 | +1.00 | 57.6% | 9 | — | — | — | — | 2.13 | — |
| — | 4.50 | 7.55 | 6.03 | — | — | 10 | — | — | — | — | 2.13 | — |
| — | 4.00 | 7.05 | 5.53 | — | — | 10.5 | — | — | — | — | 2.14 | — |
| — | 3.50 | 6.55 | 5.03 | — | — | 11 | — | — | — | — | 2.14 | — |
| — | 3.10 | 6.05 | 4.58 | — | — | 11.5 | 59.6% | -0.03 | — | — | 1.00 | — |
| — | 2.70 | 5.60 | 4.15 | +0.95 | 58.5% | 12 | 58.5% | -0.05 | — | — | 2.17 | — |
| — | 1.77 | 5.10 | 3.44 | +0.93 | 56.9% | 12.5 | 56.9% | -0.07 | — | — | 0.43 | — |
| — | 1.80 | 4.65 | 3.23 | +0.89 | 54.9% | 13 | 54.9% | -0.11 | — | — | 0.19 | — |
| — | 0.86 | 3.95 | 2.40 | +0.85 | 52.9% | 13.5 | 52.9% | -0.15 | 0.27 | 0.03 | 0.51 | — |
| — | 0.41 | 3.75 | 2.08 | +0.79 | 50.8% | 14 | 50.8% | -0.21 | 0.35 | 0.15 | 0.55 | — |
| — | 0.06 | 3.25 | 1.66 | +0.72 | 48.9% | 14.5 | 48.9% | -0.29 | 0.40 | 0.26 | 0.53 | — |
| — | 0.61 | 2.99 | 1.80 | +0.63 | 47.3% | 15 | 47.3% | -0.37 | 0.91 | 0.31 | 1.50 | — |
| — | 0.60 | 0.85 | 0.72 | +0.53 | 46.1% | 15.5 | 46.1% | -0.47 | — | — | 2.95 | — |
| — | 0.43 | 0.68 | 0.56 | +0.43 | 45.4% | 16 | 45.4% | -0.57 | — | — | 3.15 | — |
| — | 0.20 | 0.50 | 0.35 | +0.34 | 45.2% | 16.5 | 45.2% | -0.67 | 2.17 | 0.88 | 3.45 | — |
| — | 0.17 | 0.30 | 0.23 | +0.26 | 45.6% | 17 | 45.6% | -0.75 | 1.99 | 0.42 | 3.55 | — |
| — | 0.07 | 0.34 | 0.20 | +0.19 | 46.7% | 17.5 | 46.7% | -0.82 | 2.63 | 0.86 | 4.40 | — |
| — | 0.05 | 0.15 | 0.10 | +0.15 | 48.2% | 18 | 48.2% | -0.86 | 2.94 | 1.14 | 4.75 | — |
| — | — | 0.14 | — | +0.12 | 50.3% | 18.5 | 50.3% | -0.89 | 3.49 | 1.78 | 5.20 | — |
| — | 0.01 | 0.43 | 0.22 | +0.09 | 52.7% | 19 | 52.7% | -0.92 | 4.29 | 2.89 | 5.70 | — |
| — | — | 0.70 | — | +0.08 | 55.4% | 19.5 | 55.4% | -0.93 | 4.75 | 3.35 | 6.15 | — |
| — | — | 1.05 | — | +0.07 | 58.3% | 20 | 58.3% | -0.94 | 5.25 | 3.85 | 6.65 | — |
| — | — | 2.16 | — | +0.06 | 61.2% | 20.5 | 61.2% | -0.95 | 5.75 | 4.35 | 7.15 | — |
| — | — | 0.66 | — | +0.05 | 64.0% | 21 | 64.0% | -0.96 | 6.20 | 4.75 | 7.65 | — |
| — | — | 2.15 | — | +0.04 | 68.7% | 22 | 68.7% | -0.97 | 7.25 | 5.85 | 8.65 | — |
Come leggere: ogni riga è uno strike, con la call a sinistra e la put a destra. La riga evidenziata è lo strike più vicino allo spot (ATM); lo sfondo più scuro indica i contratti già in the money. IV = volatilità implicita, OI = open interest (disponibile dal 03/09/2026). “—” = dato non arrivato quella sera. Il grafico mostra la IV per strike della scadenza scelta.